KissMeData/028670/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4865	265	2	5.76	116878262125	23899289	695.19	4650	5060	4635	5980	3220	4600	4890.52	14.44	1420420	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26007	3.84	0.58	12	4.47	1267.00	8404.00	6870	20230302	-29.18	3500	20240116	39.00	5060	-3.85	20240229	3500	39.00	20240116	6870	-29.18	20230302	3500	39.00	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	24235	N	N
3	20240229	150353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4930	330	2	7.17	108990034170	22284355	648.21	4650	5060	4635	5980	3220	4600	4890.88	14.44	1311190	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26354	3.89	0.59	12	4.17	1267.00	8404.00	6870	20230302	-28.24	3500	20240116	40.86	5060	-2.57	20240229	3500	40.86	20240116	6870	-28.24	20230302	3500	40.86	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
4	20240229	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4985	385	2	8.37	97339378125	19928720	579.69	4650	5060	4635	5980	3220	4600	4884.38	14.44	1152792	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26648	3.93	0.59	12	3.73	1267.00	8404.00	6870	20230302	-27.44	3500	20240116	42.43	5060	-1.48	20240229	3500	42.43	20240116	6870	-27.44	20230302	3500	42.43	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
5	20240229	130355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4990	390	2	8.48	72933043640	15051770	437.83	4650	5000	4635	5980	3220	4600	4845.48	14.44	1014305	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26675	3.94	0.59	12	2.82	1267.00	8404.00	6870	20230302	-27.37	3500	20240116	42.57	5000	-0.20	20240229	3500	42.57	20240116	6870	-27.37	20230302	3500	42.57	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
6	20240229	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4935	335	2	7.28	62009582110	12844598	373.63	4650	4955	4635	5980	3220	4600	4827.68	14.44	350508	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26381	3.90	0.59	12	2.40	1267.00	8404.00	6870	20230302	-28.17	3500	20240116	41.00	4955	-0.40	20240229	3500	41.00	20240116	6870	-28.17	20230302	3500	41.00	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
7	20240229	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	290	2	6.30	46958575665	9787031	284.69	4650	4900	4635	5980	3220	4600	4798.04	14.44	101378	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	26140	3.86	0.58	12	1.83	1267.00	8404.00	6870	20230302	-28.82	3500	20240116	39.71	4900	-0.20	20240229	3500	39.71	20240116	6870	-28.82	20230302	3500	39.71	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
8	20240229	100355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	205	2	4.46	32252285770	6762039	196.70	4650	4860	4635	5980	3220	4600	4769.61	14.44	-71852	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	25686	3.79	0.57	12	1.26	1267.00	8404.00	6870	20230302	-30.06	3500	20240116	37.29	4860	-1.13	20240229	3500	37.29	20240116	6870	-30.06	20230302	3500	37.29	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
9	20240229	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	150	2	3.26	4894550170	1040282	30.26	4650	4760	4635	5980	3220	4600	4705.02	14.44	88478	4710	4655	4570	4515	4430	4682	4542	5346	1380	1000	3400	5	1	534569512	25392	3.75	0.57	12	0.19	1267.00	8404.00	6870	20230302	-30.86	3500	20240116	35.71	4760	-0.21	20240229	3500	35.71	20240116	6870	-30.86	20230302	3500	35.71	20240116	1.57	N	028670	1000	5345 억	77217829	N	N	602	N	N
10	20240228	160333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	80	2	1.77	15484357005	3384623	57.43	4535	4625	4485	5870	3165	4520	4574.75	14.45	423304	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24590	3.63	0.55	12	0.63	1267.00	8404.00	6870	20230302	-33.04	3500	20240116	31.43	4675	-1.60	20240227	3500	31.43	20240116	6870	-33.04	20230302	3500	31.43	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	602	N	N
11	20240228	150335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	75	2	1.66	14058779360	3074891	52.17	4535	4625	4485	5870	3165	4520	4572.12	14.45	416235	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24563	3.63	0.55	12	0.58	1267.00	8404.00	6870	20230302	-33.11	3500	20240116	31.29	4675	-1.71	20240227	3500	31.29	20240116	6870	-33.11	20230302	3500	31.29	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
12	20240228	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	65	2	1.44	11770592450	2576593	43.72	4535	4625	4485	5870	3165	4520	4568.28	14.45	394899	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24510	3.62	0.55	12	0.48	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4675	-1.93	20240227	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
13	20240228	130354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4615	95	2	2.10	9588684820	2102184	35.67	4535	4625	4485	5870	3165	4520	4561.30	14.45	275286	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24670	3.64	0.55	12	0.39	1267.00	8404.00	6870	20230302	-32.82	3500	20240116	31.86	4675	-1.28	20240227	3500	31.86	20240116	6870	-32.82	20230302	3500	31.86	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
14	20240228	120356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	75	2	1.66	7209573235	1585970	26.91	4535	4600	4485	5870	3165	4520	4545.84	14.45	141470	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24563	3.63	0.55	12	0.30	1267.00	8404.00	6870	20230302	-33.11	3500	20240116	31.29	4675	-1.71	20240227	3500	31.29	20240116	6870	-33.11	20230302	3500	31.29	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
15	20240228	110339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	40	2	0.88	4940452655	1090656	18.51	4535	4575	4485	5870	3165	4520	4529.80	14.45	-94926	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24376	3.60	0.54	12	0.20	1267.00	8404.00	6870	20230302	-33.62	3500	20240116	30.29	4675	-2.46	20240227	3500	30.29	20240116	6870	-33.62	20230302	3500	30.29	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
16	20240228	100353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	25	2	0.55	3316344130	734232	12.46	4535	4575	4485	5870	3165	4520	4516.75	14.45	-216539	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24296	3.59	0.54	12	0.14	1267.00	8404.00	6870	20230302	-33.84	3500	20240116	29.86	4675	-2.78	20240227	3500	29.86	20240116	6870	-33.84	20230302	3500	29.86	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
17	20240228	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	30	2	0.66	393998680	86724	1.47	4535	4575	4535	5870	3165	4520	4543.13	14.45	-5988	4726	4622	4571	4467	4416	4597	4442	5346	1350	1000	3340	5	1	534569512	24323	3.59	0.54	12	0.02	1267.00	8404.00	6870	20230302	-33.77	3500	20240116	30.00	4675	-2.67	20240227	3500	30.00	20240116	6870	-33.77	20230302	3500	30.00	20240116	1.63	N	028670	1000	5345 억	77269370	N	N	1049	N	N
18	20240227	160355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	-60	5	-1.31	26900624215	5848792	113.88	4615	4675	4520	5950	3210	4580	4599.47	14.66	-1104016	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24163	3.57	0.54	12	1.09	1267.00	8404.00	6870	20230302	-34.21	3500	20240116	29.14	4675	-3.32	20240227	3500	29.14	20240116	6870	-34.21	20230302	3500	29.14	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	1049	N	N
19	20240227	150354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	-40	5	-0.87	25225390590	5478648	106.67	4615	4675	4520	5950	3210	4580	4604.31	14.66	-1058390	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24269	3.58	0.54	12	1.02	1267.00	8404.00	6870	20230302	-33.92	3500	20240116	29.71	4675	-2.89	20240227	3500	29.71	20240116	6870	-33.92	20230302	3500	29.71	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
20	20240227	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	0	3	0.00	22176316285	4808914	93.63	4615	4675	4530	5950	3210	4580	4611.50	14.66	-753447	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24483	3.61	0.54	12	0.90	1267.00	8404.00	6870	20230302	-33.33	3500	20240116	30.86	4675	-2.03	20240227	3500	30.86	20240116	6870	-33.33	20230302	3500	30.86	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
21	20240227	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4605	25	2	0.55	19702437435	4269139	83.12	4615	4675	4530	5950	3210	4580	4615.09	14.66	-567613	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24617	3.63	0.55	12	0.80	1267.00	8404.00	6870	20230302	-32.97	3500	20240116	31.57	4675	-1.50	20240227	3500	31.57	20240116	6870	-32.97	20230302	3500	31.57	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
22	20240227	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4590	10	2	0.22	18040202605	3907456	76.08	4615	4675	4530	5950	3210	4580	4616.87	14.66	-489872	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24537	3.62	0.55	12	0.73	1267.00	8404.00	6870	20230302	-33.19	3500	20240116	31.14	4675	-1.82	20240227	3500	31.14	20240116	6870	-33.19	20230302	3500	31.14	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
23	20240227	110354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	60	2	1.31	14675909105	3175732	61.83	4615	4675	4530	5950	3210	4580	4621.27	14.66	-121687	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24804	3.66	0.55	12	0.59	1267.00	8404.00	6870	20230302	-32.46	3500	20240116	32.57	4675	-0.75	20240227	3500	32.57	20240116	6870	-32.46	20230302	3500	32.57	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
24	20240227	100353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	50	2	1.09	11666378505	2526380	49.19	4615	4675	4530	5950	3210	4580	4617.83	14.66	29638	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24751	3.65	0.55	12	0.47	1267.00	8404.00	6870	20230302	-32.61	3500	20240116	32.29	4675	-0.96	20240227	3500	32.29	20240116	6870	-32.61	20230302	3500	32.29	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
25	20240227	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	5	2	0.11	1070801770	232644	4.53	4615	4615	4580	5950	3210	4580	4602.79	14.66	-64443	4700	4640	4575	4515	4450	4670	4545	5346	1370	1000	3380	5	1	534569512	24510	3.62	0.55	12	0.04	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4650	-1.40	20240208	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.65	N	028670	1000	5345 억	78363753	N	N	6629	N	N
26	20240226	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	95	2	2.12	23172645260	5049478	121.89	4530	4635	4510	5830	3140	4485	4589.26	14.67	-43834	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24483	3.61	0.54	12	0.94	1267.00	8404.00	6870	20230302	-33.33	3500	20240116	30.86	4650	-1.51	20240208	3500	30.86	20240116	6870	-33.33	20230302	3500	30.86	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	6629	N	N
27	20240226	150352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	115	2	2.56	21586207410	4703442	113.53	4530	4635	4510	5830	3140	4485	4589.57	14.67	-31396	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24590	3.63	0.55	12	0.88	1267.00	8404.00	6870	20230302	-33.04	3500	20240116	31.43	4650	-1.08	20240208	3500	31.43	20240116	6870	-33.04	20230302	3500	31.43	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
28	20240226	140353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	100	2	2.23	18872495850	4112831	99.28	4530	4635	4510	5830	3140	4485	4588.83	14.67	42985	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24510	3.62	0.55	12	0.77	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4650	-1.40	20240208	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
29	20240226	130352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	85	2	1.90	16578192270	3611779	87.18	4530	4635	4510	5830	3140	4485	4590.20	14.67	20639	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24430	3.61	0.54	12	0.68	1267.00	8404.00	6870	20230302	-33.48	3500	20240116	30.57	4650	-1.72	20240208	3500	30.57	20240116	6870	-33.48	20230302	3500	30.57	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
30	20240226	120350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4605	120	2	2.68	14487875615	3155707	76.17	4530	4635	4510	5830	3140	4485	4591.20	14.67	143427	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24617	3.63	0.55	12	0.59	1267.00	8404.00	6870	20230302	-32.97	3500	20240116	31.57	4650	-0.97	20240208	3500	31.57	20240116	6870	-32.97	20230302	3500	31.57	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
31	20240226	110349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4620	135	2	3.01	12104576720	2639319	63.71	4530	4635	4510	5830	3140	4485	4586.47	14.67	189319	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24697	3.65	0.55	12	0.49	1267.00	8404.00	6870	20230302	-32.75	3500	20240116	32.00	4650	-0.65	20240208	3500	32.00	20240116	6870	-32.75	20230302	3500	32.00	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
32	20240226	100347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	100	2	2.23	8304831125	1813070	43.77	4530	4635	4510	5830	3140	4485	4580.83	14.67	-46972	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24510	3.62	0.55	12	0.34	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4650	-1.40	20240208	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
33	20240226	090346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	100	2	2.23	1017269095	223737	5.40	4530	4585	4510	5830	3140	4485	4548.32	14.67	45450	4615	4550	4500	4435	4385	4525	4410	5346	1345	1000	3310	5	1	534569512	24510	3.62	0.55	12	0.04	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4650	-1.40	20240208	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.66	N	028670	1000	5345 억	78431549	N	N	1095	N	N
34	20240223	160349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	-35	5	-0.77	18464255255	4090296	135.12	4540	4565	4450	5870	3165	4520	4514.34	14.83	-354019	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	23975	3.54	0.53	12	0.77	1267.00	8404.00	6870	20230302	-34.72	3500	20240116	28.14	4650	-3.55	20240208	3500	28.14	20240116	6870	-34.72	20230302	3500	28.14	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	1095	N	N
35	20240223	150346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	-25	5	-0.55	16797860385	3718913	122.85	4540	4565	4450	5870	3165	4520	4516.87	14.83	-308686	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24029	3.55	0.53	12	0.70	1267.00	8404.00	6870	20230302	-34.57	3500	20240116	28.43	4650	-3.33	20240208	3500	28.43	20240116	6870	-34.57	20230302	3500	28.43	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
36	20240223	140347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	25	2	0.55	13743780120	3043273	100.53	4540	4565	4450	5870	3165	4520	4516.12	14.83	-123466	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24296	3.59	0.54	12	0.57	1267.00	8404.00	6870	20230302	-33.84	3500	20240116	29.86	4650	-2.26	20240208	3500	29.86	20240116	6870	-33.84	20230302	3500	29.86	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
37	20240223	130346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4530	10	2	0.22	10539534625	2339204	77.27	4540	4545	4450	5870	3165	4520	4505.61	14.83	-185223	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24216	3.58	0.54	12	0.44	1267.00	8404.00	6870	20230302	-34.06	3500	20240116	29.43	4650	-2.58	20240208	3500	29.43	20240116	6870	-34.06	20230302	3500	29.43	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
38	20240223	120347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	0	3	0.00	9033245735	2006295	66.28	4540	4545	4450	5870	3165	4520	4502.45	14.83	-214362	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24163	3.57	0.54	12	0.38	1267.00	8404.00	6870	20230302	-34.21	3500	20240116	29.14	4650	-2.80	20240208	3500	29.14	20240116	6870	-34.21	20230302	3500	29.14	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
39	20240223	110344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	5	2	0.11	7831349735	1740472	57.50	4540	4545	4450	5870	3165	4520	4499.56	14.83	-175997	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24189	3.57	0.54	12	0.33	1267.00	8404.00	6870	20230302	-34.13	3500	20240116	29.29	4650	-2.69	20240208	3500	29.29	20240116	6870	-34.13	20230302	3500	29.29	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
40	20240223	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	-30	5	-0.66	5065776740	1128951	37.29	4540	4540	4450	5870	3165	4520	4487.15	14.83	-263976	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24002	3.54	0.53	12	0.21	1267.00	8404.00	6870	20230302	-34.64	3500	20240116	28.29	4650	-3.44	20240208	3500	28.29	20240116	6870	-34.64	20230302	3500	28.29	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
41	20240223	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	-25	5	-0.55	900104795	199319	6.58	4540	4540	4490	5870	3165	4520	4515.90	14.83	-138452	4573	4546	4498	4471	4423	4560	4485	5346	1350	1000	3340	5	1	534569512	24029	3.55	0.53	12	0.04	1267.00	8404.00	6870	20230302	-34.57	3500	20240116	28.43	4650	-3.33	20240208	3500	28.43	20240116	6870	-34.57	20230302	3500	28.43	20240116	1.62	N	028670	1000	5345 억	79251201	N	N	27495	N	N
42	20240222	160338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	30	2	0.67	13380669930	2973705	76.57	4510	4525	4450	5830	3145	4490	4499.66	14.89	30941	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24163	3.57	0.54	12	0.56	1267.00	8404.00	6870	20230302	-34.21	3500	20240116	29.14	4650	-2.80	20240208	3500	29.14	20240116	6870	-34.21	20230302	3500	29.14	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	27495	N	N
43	20240222	150346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4515	25	2	0.56	12269867575	2727696	70.24	4510	4525	4450	5830	3145	4490	4498.26	14.89	32199	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24136	3.56	0.54	12	0.51	1267.00	8404.00	6870	20230302	-34.28	3500	20240116	29.00	4650	-2.90	20240208	3500	29.00	20240116	6870	-34.28	20230302	3500	29.00	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
44	20240222	140345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	10	2	0.22	10314394635	2293892	59.07	4510	4525	4450	5830	3145	4490	4496.47	14.89	-6138	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24056	3.55	0.54	12	0.43	1267.00	8404.00	6870	20230302	-34.50	3500	20240116	28.57	4650	-3.23	20240208	3500	28.57	20240116	6870	-34.50	20230302	3500	28.57	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
45	20240222	130338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	15	2	0.33	8981753025	1998024	51.45	4510	4525	4450	5830	3145	4490	4495.33	14.89	-4674	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24082	3.56	0.54	12	0.37	1267.00	8404.00	6870	20230302	-34.43	3500	20240116	28.71	4650	-3.12	20240208	3500	28.71	20240116	6870	-34.43	20230302	3500	28.71	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
46	20240222	120344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	30	2	0.67	7595310205	1690420	43.53	4510	4520	4450	5830	3145	4490	4493.16	14.89	-12037	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24163	3.57	0.54	12	0.32	1267.00	8404.00	6870	20230302	-34.21	3500	20240116	29.14	4650	-2.80	20240208	3500	29.14	20240116	6870	-34.21	20230302	3500	29.14	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
47	20240222	110341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	20	2	0.45	5697919990	1269208	32.68	4510	4510	4450	5830	3145	4490	4489.35	14.89	-35634	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24109	3.56	0.54	12	0.24	1267.00	8404.00	6870	20230302	-34.35	3500	20240116	28.86	4650	-3.01	20240208	3500	28.86	20240116	6870	-34.35	20230302	3500	28.86	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
48	20240222	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	0	3	0.00	4123277775	919406	23.67	4510	4510	4450	5830	3145	4490	4484.70	14.89	-50436	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24002	3.54	0.53	12	0.17	1267.00	8404.00	6870	20230302	-34.64	3500	20240116	28.29	4650	-3.44	20240208	3500	28.29	20240116	6870	-34.64	20230302	3500	28.29	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
49	20240222	090344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	10	2	0.22	1023755685	227635	5.86	4510	4510	4480	5830	3145	4490	4497.47	14.89	-11338	4650	4570	4520	4440	4390	4545	4415	5346	1340	1000	3320	5	1	534569512	24056	3.55	0.54	12	0.04	1267.00	8404.00	6870	20230302	-34.50	3500	20240116	28.57	4650	-3.23	20240208	3500	28.57	20240116	6870	-34.50	20230302	3500	28.57	20240116	1.67	N	028670	1000	5345 억	79592244	N	N	6911	N	N
50	20240221	160342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	-80	5	-1.75	17296097010	3836047	66.66	4570	4600	4470	5940	3200	4570	4508.86	15.09	-1046526	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24002	3.54	0.53	12	0.72	1267.00	8404.00	6870	20230302	-34.64	3500	20240116	28.29	4650	-3.44	20240208	3500	28.29	20240116	6870	-34.64	20230302	3500	28.29	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6911	N	N
51	20240221	150338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	-90	5	-1.97	15957231585	3537799	61.48	4570	4600	4470	5940	3200	4570	4510.48	15.09	-1055093	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	23949	3.54	0.53	12	0.66	1267.00	8404.00	6870	20230302	-34.79	3500	20240116	28.00	4650	-3.66	20240208	3500	28.00	20240116	6870	-34.79	20230302	3500	28.00	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
52	20240221	140340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	-80	5	-1.75	12905076145	2856373	49.64	4570	4600	4485	5940	3200	4570	4517.97	15.09	-784418	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24002	3.54	0.53	12	0.53	1267.00	8404.00	6870	20230302	-34.64	3500	20240116	28.29	4650	-3.44	20240208	3500	28.29	20240116	6870	-34.64	20230302	3500	28.29	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
53	20240221	130340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4515	-55	5	-1.20	11203896445	2478428	43.07	4570	4600	4485	5940	3200	4570	4520.54	15.09	-708515	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24136	3.56	0.54	12	0.46	1267.00	8404.00	6870	20230302	-34.28	3500	20240116	29.00	4650	-2.90	20240208	3500	29.00	20240116	6870	-34.28	20230302	3500	29.00	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
54	20240221	120341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4490	-80	5	-1.75	9739347750	2152696	37.41	4570	4600	4485	5940	3200	4570	4524.23	15.09	-593641	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24002	3.54	0.53	12	0.40	1267.00	8404.00	6870	20230302	-34.64	3500	20240116	28.29	4650	-3.44	20240208	3500	28.29	20240116	6870	-34.64	20230302	3500	28.29	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
55	20240221	110342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	-70	5	-1.53	7582823930	1673362	29.08	4570	4600	4495	5940	3200	4570	4531.47	15.09	-399247	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24056	3.55	0.54	12	0.31	1267.00	8404.00	6870	20230302	-34.50	3500	20240116	28.57	4650	-3.23	20240208	3500	28.57	20240116	6870	-34.50	20230302	3500	28.57	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
56	20240221	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	-60	5	-1.31	5491359320	1209877	21.03	4570	4600	4495	5940	3200	4570	4538.75	15.09	-243262	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24109	3.56	0.54	12	0.23	1267.00	8404.00	6870	20230302	-34.35	3500	20240116	28.86	4650	-3.01	20240208	3500	28.86	20240116	6870	-34.35	20230302	3500	28.86	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
57	20240221	090337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	-5	5	-0.11	769424680	168165	2.92	4570	4600	4540	5940	3200	4570	4575.45	15.09	-39835	4683	4626	4548	4491	4413	4587	4452	5346	1370	1000	3380	5	1	534569512	24403	3.60	0.54	12	0.03	1267.00	8404.00	6870	20230302	-33.55	3500	20240116	30.43	4650	-1.83	20240208	3500	30.43	20240116	6870	-33.55	20230302	3500	30.43	20240116	1.77	N	028670	1000	5345 억	80684294	N	N	6804	N	N
58	20240220	160334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	-10	5	-0.22	25972016695	5698813	67.50	4605	4605	4470	5950	3210	4580	4557.40	15.23	-756178	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24430	3.61	0.54	12	1.07	1267.00	8404.00	6870	20230302	-33.48	3500	20240116	30.57	4650	-1.72	20240208	3500	30.57	20240116	6870	-33.48	20230302	3500	30.57	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	6804	N	N
59	20240220	150337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	0	3	0.00	24250545240	5322283	63.04	4605	4605	4470	5950	3210	4580	4556.39	15.23	-755156	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24483	3.61	0.54	12	1.00	1267.00	8404.00	6870	20230302	-33.33	3500	20240116	30.86	4650	-1.51	20240208	3500	30.86	20240116	6870	-33.33	20230302	3500	30.86	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
60	20240220	140337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4575	-5	5	-0.11	20479848355	4497629	53.28	4605	4605	4470	5950	3210	4580	4553.44	15.23	-664729	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24457	3.61	0.54	12	0.84	1267.00	8404.00	6870	20230302	-33.41	3500	20240116	30.71	4650	-1.61	20240208	3500	30.71	20240116	6870	-33.41	20230302	3500	30.71	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
61	20240220	130339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4590	10	2	0.22	17888560240	3932457	46.58	4605	4605	4470	5950	3210	4580	4548.91	15.23	-508604	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24537	3.62	0.55	12	0.74	1267.00	8404.00	6870	20230302	-33.19	3500	20240116	31.14	4650	-1.29	20240208	3500	31.14	20240116	6870	-33.19	20230302	3500	31.14	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
62	20240220	120335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	5	2	0.11	15483310040	3407744	40.37	4605	4605	4470	5950	3210	4580	4543.51	15.23	-418833	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24510	3.62	0.55	12	0.64	1267.00	8404.00	6870	20230302	-33.26	3500	20240116	31.00	4650	-1.40	20240208	3500	31.00	20240116	6870	-33.26	20230302	3500	31.00	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
63	20240220	110336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-25	5	-0.55	12448579005	2744900	32.51	4605	4605	4470	5950	3210	4580	4535.08	15.23	-431700	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24350	3.60	0.54	12	0.51	1267.00	8404.00	6870	20230302	-33.70	3500	20240116	30.14	4650	-2.04	20240208	3500	30.14	20240116	6870	-33.70	20230302	3500	30.14	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
64	20240220	100326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	-15	5	-0.33	8952929945	1978228	23.43	4605	4605	4470	5950	3210	4580	4525.58	15.23	-322220	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24403	3.60	0.54	12	0.37	1267.00	8404.00	6870	20230302	-33.55	3500	20240116	30.43	4650	-1.83	20240208	3500	30.43	20240116	6870	-33.55	20230302	3500	30.43	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
65	20240220	090339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	-75	5	-1.64	1856518855	407833	4.83	4605	4605	4500	5950	3210	4580	4551.78	15.23	-168937	4746	4662	4536	4452	4326	4705	4495	5346	1370	1000	3380	5	1	534569512	24082	3.56	0.54	12	0.08	1267.00	8404.00	6870	20230302	-34.43	3500	20240116	28.71	4650	-3.12	20240208	3500	28.71	20240116	6870	-34.43	20230302	3500	28.71	20240116	1.88	N	028670	1000	5345 억	81393208	N	N	4490	N	N
66	20240219	160337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4580	135	2	3.04	37932968735	8367091	77.50	4440	4620	4410	5770	3115	4445	4533.75	15.17	477599	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24483	3.61	0.54	12	1.57	1267.00	8404.00	6870	20230302	-33.33	3500	20240116	30.86	4650	-1.51	20240208	3500	30.86	20240116	6870	-33.33	20230302	3500	30.86	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	4490	N	N
67	20240219	150339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4605	160	2	3.60	34798743025	7684357	71.18	4440	4620	4410	5770	3115	4445	4528.76	15.17	428122	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24617	3.63	0.55	12	1.44	1267.00	8404.00	6870	20230302	-32.97	3500	20240116	31.57	4650	-0.97	20240208	3500	31.57	20240116	6870	-32.97	20230302	3500	31.57	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
68	20240219	140339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	120	2	2.70	26249271050	5825061	53.95	4440	4575	4410	5770	3115	4445	4506.50	15.17	404226	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24403	3.60	0.54	12	1.09	1267.00	8404.00	6870	20230302	-33.55	3500	20240116	30.43	4650	-1.83	20240208	3500	30.43	20240116	6870	-33.55	20230302	3500	30.43	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
69	20240219	130339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4540	95	2	2.14	20399161315	4542914	42.08	4440	4550	4410	5770	3115	4445	4490.55	15.17	289555	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24269	3.58	0.54	12	0.85	1267.00	8404.00	6870	20230302	-33.92	3500	20240116	29.71	4650	-2.37	20240208	3500	29.71	20240116	6870	-33.92	20230302	3500	29.71	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
70	20240219	120337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	65	2	1.46	15075408575	3368345	31.20	4440	4515	4410	5770	3115	4445	4475.82	15.17	151409	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24109	3.56	0.54	12	0.63	1267.00	8404.00	6870	20230302	-34.35	3500	20240116	28.86	4650	-3.01	20240208	3500	28.86	20240116	6870	-34.35	20230302	3500	28.86	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
71	20240219	110337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	50	2	1.12	12003951310	2685335	24.87	4440	4510	4410	5770	3115	4445	4470.40	15.17	95216	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	24029	3.55	0.53	12	0.50	1267.00	8404.00	6870	20230302	-34.57	3500	20240116	28.43	4650	-3.33	20240208	3500	28.43	20240116	6870	-34.57	20230302	3500	28.43	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
72	20240219	100335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	35	2	0.79	9018719025	2018791	18.70	4440	4510	4410	5770	3115	4445	4467.64	15.17	25300	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	23949	3.54	0.53	12	0.38	1267.00	8404.00	6870	20230302	-34.79	3500	20240116	28.00	4650	-3.66	20240208	3500	28.00	20240116	6870	-34.79	20230302	3500	28.00	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
73	20240219	090336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4425	-20	5	-0.45	1444662115	325879	3.02	4440	4460	4410	5770	3115	4445	4432.25	15.17	-50762	4605	4525	4400	4320	4195	4565	4360	5346	1325	1000	3280	5	1	534569512	23655	3.49	0.53	12	0.06	1267.00	8404.00	6870	20230302	-35.59	3500	20240116	26.43	4650	-4.84	20240208	3500	26.43	20240116	6870	-35.59	20230302	3500	26.43	20240116	1.84	N	028670	1000	5345 억	81120523	N	N	38268	N	N
74	20240216	160334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	205	2	4.83	46952033670	10665716	164.42	4275	4480	4275	5510	2970	4240	4402.01	14.89	1412522	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23762	3.51	0.53	12	2.00	1267.00	8404.00	6870	20230302	-35.30	3500	20240116	27.00	4650	-4.41	20240208	3500	27.00	20240116	6870	-35.30	20230302	3500	27.00	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	38268	N	N
75	20240216	150335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	210	2	4.95	43758803550	9948179	153.35	4275	4480	4275	5510	2970	4240	4398.68	14.89	1396238	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23788	3.51	0.53	12	1.86	1267.00	8404.00	6870	20230302	-35.23	3500	20240116	27.14	4650	-4.30	20240208	3500	27.14	20240116	6870	-35.23	20230302	3500	27.14	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
76	20240216	140338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	210	2	4.95	39578351230	9009438	138.88	4275	4480	4275	5510	2970	4240	4392.99	14.89	1275332	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23788	3.51	0.53	12	1.69	1267.00	8404.00	6870	20230302	-35.23	3500	20240116	27.14	4650	-4.30	20240208	3500	27.14	20240116	6870	-35.23	20230302	3500	27.14	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
77	20240216	130334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4465	225	2	5.31	34609739280	7894199	121.69	4275	4475	4275	5510	2970	4240	4384.20	14.89	1139011	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23869	3.52	0.53	12	1.48	1267.00	8404.00	6870	20230302	-35.01	3500	20240116	27.57	4650	-3.98	20240208	3500	27.57	20240116	6870	-35.01	20230302	3500	27.57	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
78	20240216	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	190	2	4.48	24313931405	5579373	86.01	4275	4435	4275	5510	2970	4240	4357.83	14.89	518165	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23681	3.50	0.53	12	1.04	1267.00	8404.00	6870	20230302	-35.52	3500	20240116	26.57	4650	-4.73	20240208	3500	26.57	20240116	6870	-35.52	20230302	3500	26.57	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
79	20240216	110337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	130	2	3.07	18929897205	4356863	67.16	4275	4400	4275	5510	2970	4240	4344.85	14.89	404750	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23361	3.45	0.52	12	0.82	1267.00	8404.00	6870	20230302	-36.39	3500	20240116	24.86	4650	-6.02	20240208	3500	24.86	20240116	6870	-36.39	20230302	3500	24.86	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
80	20240216	100334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	75	2	1.77	13113672135	3026686	46.66	4275	4380	4275	5510	2970	4240	4332.69	14.89	207706	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23067	3.41	0.51	12	0.57	1267.00	8404.00	6870	20230302	-37.19	3500	20240116	23.29	4650	-7.20	20240208	3500	23.29	20240116	6870	-37.19	20230302	3500	23.29	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
81	20240216	090330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	75	2	1.77	1995417800	463320	7.14	4275	4325	4275	5510	2970	4240	4306.83	14.89	185427	4420	4330	4270	4180	4120	4300	4150	5346	1270	1000	3130	5	1	534569512	23067	3.41	0.51	12	0.09	1267.00	8404.00	6870	20230302	-37.19	3500	20240116	23.29	4650	-7.20	20240208	3500	23.29	20240116	6870	-37.19	20230302	3500	23.29	20240116	1.80	N	028670	1000	5345 억	79589751	N	N	73	N	N
82	20240215	160333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-85	5	-1.97	27248965195	6405096	95.38	4325	4360	4210	5620	3030	4325	4254.28	15.18	-886368	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22666	3.35	0.50	12	1.20	1267.00	8404.00	6870	20230302	-38.28	3500	20240116	21.14	4650	-8.82	20240208	3500	21.14	20240116	6870	-38.28	20230302	3500	21.14	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	73	N	N
83	20240215	150335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4250	-75	5	-1.73	25028322240	5882176	87.59	4325	4360	4210	5620	3030	4325	4254.93	15.18	-880731	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22719	3.35	0.51	12	1.10	1267.00	8404.00	6870	20230302	-38.14	3500	20240116	21.43	4650	-8.60	20240208	3500	21.43	20240116	6870	-38.14	20230302	3500	21.43	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
84	20240215	140332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-110	5	-2.54	20921603945	4912265	73.15	4325	4360	4210	5620	3030	4325	4259.04	15.18	-987459	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22532	3.33	0.50	12	0.92	1267.00	8404.00	6870	20230302	-38.65	3500	20240116	20.43	4650	-9.35	20240208	3500	20.43	20240116	6870	-38.65	20230302	3500	20.43	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
85	20240215	130332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-85	5	-1.97	17842652685	4182792	62.29	4325	4360	4210	5620	3030	4325	4265.72	15.18	-838540	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22666	3.35	0.50	12	0.78	1267.00	8404.00	6870	20230302	-38.28	3500	20240116	21.14	4650	-8.82	20240208	3500	21.14	20240116	6870	-38.28	20230302	3500	21.14	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
86	20240215	120333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4250	-75	5	-1.73	13766068930	3219447	47.94	4325	4360	4240	5620	3030	4325	4275.90	15.18	-812090	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22719	3.35	0.51	12	0.60	1267.00	8404.00	6870	20230302	-38.14	3500	20240116	21.43	4650	-8.60	20240208	3500	21.43	20240116	6870	-38.14	20230302	3500	21.43	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
87	20240215	110331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-60	5	-1.39	10059526805	2347491	34.96	4325	4360	4260	5620	3030	4325	4285.21	15.18	-452533	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22799	3.37	0.51	12	0.44	1267.00	8404.00	6870	20230302	-37.92	3500	20240116	21.86	4650	-8.28	20240208	3500	21.86	20240116	6870	-37.92	20230302	3500	21.86	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
88	20240215	100331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4280	-45	5	-1.04	7092662450	1653873	24.63	4325	4360	4260	5620	3030	4325	4288.50	15.18	-255347	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	22880	3.38	0.51	12	0.31	1267.00	8404.00	6870	20230302	-37.70	3500	20240116	22.29	4650	-7.96	20240208	3500	22.29	20240116	6870	-37.70	20230302	3500	22.29	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
89	20240215	090329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	-20	5	-0.46	1357715535	314313	4.68	4325	4360	4300	5620	3030	4325	4319.62	15.18	-93659	4418	4371	4323	4276	4228	4347	4252	5346	1295	1000	3200	5	1	534569512	23013	3.40	0.51	12	0.06	1267.00	8404.00	6870	20230302	-37.34	3500	20240116	23.00	4650	-7.42	20240208	3500	23.00	20240116	6870	-37.34	20230302	3500	23.00	20240116	1.64	N	028670	1000	5345 억	81137952	N	N	1632	N	N
90	20240214	160329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	-80	5	-1.82	28167970305	6521728	61.27	4370	4370	4275	5720	3085	4405	4318.98	15.27	-541359	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23120	3.41	0.51	12	1.22	1267.00	8404.00	6870	20230302	-37.05	3500	20240116	23.57	4650	-6.99	20240208	3500	23.57	20240116	6870	-37.05	20230302	3500	23.57	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	1632	N	N
91	20240214	150330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	-75	5	-1.70	25769768990	5967482	56.06	4370	4370	4275	5720	3085	4405	4318.28	15.27	-503052	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23147	3.42	0.52	12	1.12	1267.00	8404.00	6870	20230302	-36.97	3500	20240116	23.71	4650	-6.88	20240208	3500	23.71	20240116	6870	-36.97	20230302	3500	23.71	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
92	20240214	140328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	-75	5	-1.70	23473594135	5436595	51.07	4370	4370	4275	5720	3085	4405	4317.61	15.27	-412261	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23147	3.42	0.52	12	1.02	1267.00	8404.00	6870	20230302	-36.97	3500	20240116	23.71	4650	-6.88	20240208	3500	23.71	20240116	6870	-36.97	20230302	3500	23.71	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
93	20240214	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	-80	5	-1.82	20670844620	4789250	44.99	4370	4370	4275	5720	3085	4405	4315.98	15.27	-479458	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23120	3.41	0.51	12	0.90	1267.00	8404.00	6870	20230302	-37.05	3500	20240116	23.57	4650	-6.99	20240208	3500	23.57	20240116	6870	-37.05	20230302	3500	23.57	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
94	20240214	120328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	-90	5	-2.04	18860362995	4369617	41.05	4370	4370	4275	5720	3085	4405	4316.13	15.27	-439004	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23067	3.41	0.51	12	0.82	1267.00	8404.00	6870	20230302	-37.19	3500	20240116	23.29	4650	-7.20	20240208	3500	23.29	20240116	6870	-37.19	20230302	3500	23.29	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
95	20240214	110331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-115	5	-2.61	15653258455	3625494	34.06	4370	4370	4275	5720	3085	4405	4317.41	15.27	-545027	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	22933	3.39	0.51	12	0.68	1267.00	8404.00	6870	20230302	-37.55	3500	20240116	22.57	4650	-7.74	20240208	3500	22.57	20240116	6870	-37.55	20230302	3500	22.57	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
96	20240214	090325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	-45	5	-1.02	2384257480	548006	5.15	4370	4370	4320	5720	3085	4405	4350.20	15.27	-121799	4598	4501	4448	4351	4298	4475	4325	5346	1315	1000	3250	5	1	534569512	23307	3.44	0.52	12	0.10	1267.00	8404.00	6870	20230302	-36.54	3500	20240116	24.57	4650	-6.24	20240208	3500	24.57	20240116	6870	-36.54	20230302	3500	24.57	20240116	1.78	N	028670	1000	5345 억	81614668	N	N	25114	N	N
97	20240213	160325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4405	-85	5	-1.89	46770710205	10515865	20.01	4505	4545	4395	5830	3145	4490	4447.72	15.38	-589578	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23548	3.48	0.52	12	1.97	1267.00	8404.00	6870	20230302	-35.88	3500	20240116	25.86	4650	-5.27	20240208	3500	25.86	20240116	6870	-35.88	20230302	3500	25.86	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	25114	N	N
98	20240213	150323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-80	5	-1.78	43427617815	9757661	18.56	4505	4545	4395	5830	3145	4490	4450.61	15.38	-524477	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23575	3.48	0.52	12	1.83	1267.00	8404.00	6870	20230302	-35.81	3500	20240116	26.00	4650	-5.16	20240208	3500	26.00	20240116	6870	-35.81	20230302	3500	26.00	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N
99	20240213	140330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-75	5	-1.67	39627138130	8896476	16.93	4505	4545	4395	5830	3145	4490	4454.24	15.38	-397555	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23601	3.48	0.53	12	1.66	1267.00	8404.00	6870	20230302	-35.74	3500	20240116	26.14	4650	-5.05	20240208	3500	26.14	20240116	6870	-35.74	20230302	3500	26.14	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N
100	20240213	130327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-75	5	-1.67	37004209610	8302643	15.80	4505	4545	4395	5830	3145	4490	4456.91	15.38	-357979	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23601	3.48	0.53	12	1.55	1267.00	8404.00	6870	20230302	-35.74	3500	20240116	26.14	4650	-5.05	20240208	3500	26.14	20240116	6870	-35.74	20230302	3500	26.14	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N
101	20240213	120329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4420	-70	5	-1.56	33942098230	7610311	14.48	4505	4545	4395	5830	3145	4490	4460.01	15.38	-318427	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23628	3.49	0.53	12	1.42	1267.00	8404.00	6870	20230302	-35.66	3500	20240116	26.29	4650	-4.95	20240208	3500	26.29	20240116	6870	-35.66	20230302	3500	26.29	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N
102	20240213	110329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-80	5	-1.78	29409616905	6586908	12.53	4505	4545	4395	5830	3145	4490	4464.85	15.38	-421942	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23575	3.48	0.52	12	1.23	1267.00	8404.00	6870	20230302	-35.81	3500	20240116	26.00	4650	-5.16	20240208	3500	26.00	20240116	6870	-35.81	20230302	3500	26.00	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N
103	20240213	100302	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-75	5	-1.67	22479291440	5014770	9.54	4505	4545	4415	5830	3145	4490	4482.61	15.38	-351083	4856	4672	4466	4282	4076	4765	4375	5346	1340	1000	3320	5	1	534569512	23601	3.48	0.53	12	0.94	1267.00	8404.00	6870	20230302	-35.74	3500	20240116	26.14	4650	-5.05	20240208	3500	26.14	20240116	6870	-35.74	20230302	3500	26.14	20240116	2.12	N	028670	1000	5345 억	82214279	N	N	5679	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History